£2,426
0,73%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 1,19% | - |
| 14.10.2025 | 2,39 | 2,41 | 2,38 | 2,41 | 0,25% | 126.623,00 |
| 13.10.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 1,05% | 440.966,00 |
| 10.10.2025 | 2,39 | 2,40 | 2,36 | 2,38 | 0,21% | 433.115,00 |
| 09.10.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,13% | 226.436,00 |
| 08.10.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,59% | 241.908,00 |
| 07.10.2025 | 2,36 | 2,37 | 2,36 | 2,36 | -0,21% | 211.806,00 |
| 06.10.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,13% | 232.329,00 |
| 03.10.2025 | 2,37 | 2,38 | 2,35 | 2,36 | -0,13% | 92.947,00 |
| 02.10.2025 | 2,37 | 2,37 | 2,35 | 2,37 | 0,30% | 437.301,00 |
| 01.10.2025 | 2,35 | 2,37 | 2,34 | 2,36 | -0,97% | 394.682,00 |
| 30.09.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 1,28% | 363.283,00 |
| 29.09.2025 | 2,31 | 2,36 | 2,31 | 2,35 | 1,29% | 220.033,00 |
| 26.09.2025 | 2,29 | 2,32 | 2,29 | 2,32 | 1,66% | 280.840,00 |
| 25.09.2025 | 2,29 | 2,30 | 2,28 | 2,28 | -0,44% | 307.826,00 |
| 24.09.2025 | 2,33 | 2,34 | 2,29 | 2,29 | -1,80% | 596.714,00 |
| 23.09.2025 | 2,26 | 2,35 | 2,26 | 2,34 | 4,66% | 1.059.117,00 |
| 22.09.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 1,22% | 286.068,00 |
| 19.09.2025 | 2,21 | 2,23 | 2,20 | 2,21 | -0,59% | 293.859,00 |
| 18.09.2025 | 2,19 | 2,23 | 2,19 | 2,22 | 0,05% | 262.019,00 |
| 17.09.2025 | 2,18 | 2,23 | 2,17 | 2,22 | 2,40% | 362.862,00 |
| 16.09.2025 | 2,23 | 2,23 | 2,16 | 2,17 | -3,09% | 430.156,00 |
| 15.09.2025 | 2,23 | 2,25 | 2,23 | 2,23 | -0,18% | 423.755,00 |
| 12.09.2025 | 2,24 | 2,26 | 2,23 | 2,24 | -0,48% | 520.940,00 |
| 11.09.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 1,76% | - |
| 10.09.2025 | 2,24 | 2,24 | 2,20 | 2,21 | -0,54% | - |
| 09.09.2025 | 2,25 | 2,25 | 2,22 | 2,22 | -0,91% | - |
| 08.09.2025 | 2,22 | 2,26 | 2,22 | 2,24 | 1,18% | - |
| 05.09.2025 | 2,20 | 2,23 | 2,20 | 2,22 | -0,27% | 346.559,00 |
| 04.09.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,00% | 340.056,00 |
| 03.09.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 1,10% | 355.509,00 |
| 02.09.2025 | 2,21 | 2,21 | 2,16 | 2,18 | -1,63% | 614.466,00 |
| 01.09.2025 | 2,19 | 2,22 | 2,19 | 2,21 | 1,00% | 221.570,00 |
| 29.08.2025 | 2,19 | 2,20 | 2,18 | 2,19 | 0,09% | 279.141,00 |
| 28.08.2025 | 2,21 | 2,21 | 2,16 | 2,19 | -1,62% | 378.857,00 |
| 27.08.2025 | 2,21 | 2,25 | 2,21 | 2,22 | -0,71% | 316.479,00 |
| 26.08.2025 | 2,29 | 2,29 | 2,24 | 2,24 | -1,65% | 123.539,00 |
| 25.08.2025 | 2,30 | 2,31 | 2,28 | 2,28 | -0,46% | - |
| 22.08.2025 | 2,29 | 2,29 | 2,27 | 2,29 | -0,09% | 89.545,00 |
| 21.08.2025 | 2,31 | 2,32 | 2,29 | 2,29 | -0,61% | 260.079,00 |
| 20.08.2025 | 2,30 | 2,31 | 2,29 | 2,30 | 0,52% | 231.993,00 |
| 19.08.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -0,04% | 292.896,00 |
| 18.08.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 2,46% | 528.977,00 |
| 15.08.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -0,49% | 546.786,00 |
| 14.08.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 1,58% | 220.313,00 |
| 13.08.2025 | 2,23 | 2,25 | 2,21 | 2,21 | -0,54% | 476.431,00 |
| 12.08.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -0,49% | 298.053,00 |
| 11.08.2025 | 2,21 | 2,24 | 2,20 | 2,24 | 2,05% | 408.771,00 |
| 08.08.2025 | 2,20 | 2,22 | 2,16 | 2,19 | 1,01% | 533.582,00 |
| 07.08.2025 | 2,15 | 2,29 | 2,15 | 2,17 | 3,63% | 642.822,00 |
| 06.08.2025 | 2,09 | 2,10 | 2,07 | 2,09 | 0,00% | 511.242,00 |
| 05.08.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -0,29% | 156.317,00 |
| 04.08.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 1,25% | 512.394,00 |
| 01.08.2025 | 2,08 | 2,09 | 2,06 | 2,07 | -0,77% | 155.416,00 |
| 31.07.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 1,06% | 256.400,00 |
| 30.07.2025 | 2,07 | 2,08 | 2,06 | 2,07 | -0,39% | 715.233,00 |
| 29.07.2025 | 2,05 | 2,09 | 2,05 | 2,08 | -0,19% | 220.926,00 |
| 28.07.2025 | 2,11 | 2,11 | 2,07 | 2,08 | -1,33% | 192.831,00 |
| 25.07.2025 | 2,10 | 2,11 | 2,09 | 2,11 | 0,00% | 261.384,00 |
| 24.07.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,09% | 341.032,00 |
| 23.07.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,28% | 287.052,00 |
| 22.07.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -0,09% | 146.185,00 |
| 21.07.2025 | 2,13 | 2,14 | 2,11 | 2,12 | -0,84% | 273.532,00 |
| 18.07.2025 | 2,12 | 2,14 | 2,10 | 2,14 | 0,62% | 383.245,00 |
| 17.07.2025 | 2,13 | 2,13 | 2,10 | 2,12 | 1,47% | 199.616,00 |
| 16.07.2025 | 2,11 | 2,12 | 2,09 | 2,09 | -1,04% | 179.313,00 |
| 15.07.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -0,38% | 232.657,00 |
| 14.07.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,09% | 272.365,00 |
| 11.07.2025 | 2,12 | 2,12 | 2,11 | 2,12 | 0,19% | 186.793,00 |
| 10.07.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,63% | 204.896,00 |
| 09.07.2025 | 2,11 | 2,11 | 2,08 | 2,08 | -0,76% | 215.662,00 |
| 08.07.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 0,87% | 341.453,00 |
| 07.07.2025 | 2,07 | 2,09 | 2,07 | 2,08 | 0,68% | 221.857,00 |
| 04.07.2025 | 2,06 | 2,07 | 2,04 | 2,07 | 0,00% | 247.299,00 |
| 03.07.2025 | 2,02 | 2,07 | 2,02 | 2,07 | 2,28% | 359.422,00 |
| 02.07.2025 | 2,07 | 2,07 | 2,01 | 2,02 | -1,27% | 313.523,00 |
| 01.07.2025 | 2,04 | 2,05 | 2,02 | 2,05 | 0,79% | 462.979,00 |
| 30.06.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -1,07% | 271.320,00 |
| 27.06.2025 | 1,99 | 2,06 | 1,99 | 2,05 | 3,27% | 198.296,00 |
| 26.06.2025 | 1,96 | 1,99 | 1,94 | 1,99 | 2,95% | 362.250,00 |
| 25.06.2025 | 1,94 | 1,96 | 1,93 | 1,93 | -0,05% | 517.883,00 |
| 24.06.2025 | 1,99 | 1,99 | 1,92 | 1,93 | -2,33% | 913.097,00 |
| 23.06.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 0,20% | 168.413,00 |
| 20.06.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -0,15% | 431.565,00 |
| 19.06.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,30% | 514.436,00 |
| 18.06.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,92% | 141.630,00 |
| 17.06.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -0,71% | 155.033,00 |
| 16.06.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 1,29% | 146.623,00 |
| 13.06.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,41% | 118.506,00 |
| 12.06.2025 | 1,94 | 1,96 | 1,94 | 1,95 | 0,72% | 179.383,00 |
| 11.06.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -0,18% | 234.750,00 |
| 10.06.2025 | 1,92 | 1,94 | 1,91 | 1,94 | 0,96% | 315.830,00 |
| 09.06.2025 | 1,92 | 1,94 | 1,92 | 1,92 | 0,10% | 373.383,00 |
| 06.06.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 0,52% | 337.201,00 |
| 05.06.2025 | 1,91 | 1,92 | 1,89 | 1,91 | -0,05% | 156.075,00 |
| 04.06.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 0,58% | 431.138,00 |
| 03.06.2025 | 1,88 | 1,91 | 1,86 | 1,90 | 1,44% | 276.418,00 |
| 02.06.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 0,70% | 101.057,00 |
| 30.05.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,91% | 201.927,00 |
| 29.05.2025 | 1,88 | 1,88 | 1,86 | 1,88 | 0,21% | 420.837,00 |